Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.85	22.03	21.62	21.64	5,951,191	-0.11(-0.51%)
Feb 27, 2018	22.46	22.64	21.73	21.75	3,610,714	-0.69(-3.07%)
Feb 26, 2018	22.36	22.48	22.12	22.44	2,725,551	+0.08(+0.36%)
Feb 23, 2018	22.01	22.36	21.91	22.36	2,542,638	+0.47(+2.15%)
Feb 22, 2018				21.89	3,035,239	+0.09(+0.41%)
Feb 21, 2018	22.40	22.49	21.78	21.80	4,471,078	-0.65(-2.90%)
Feb 20, 2018	22.55	22.82	22.44	22.45	4,329,205	-0.23(-1.01%)
Feb 16, 2018		22.68	22.68	22.68	0	+0.39(+1.75%)
Feb 15, 2018	21.82	22.30	21.72	22.29	7,605,860	+0.52(+2.39%)
Feb 14, 2018	21.96	22.12	21.64	21.77	6,160,202	-1.03(-4.52%)
Feb 13, 2018	22.78	22.90	21.98	22.80	6,820,632	-0.05(-0.22%)
Feb 12, 2018	23.22	23.23	22.28	22.85	6,324,376	-0.36(-1.55%)
Feb 09, 2018	22.73	23.37	22.22	23.21	7,007,019	+0.57(+2.52%)
Feb 08, 2018	23.32	23.50	22.63	22.64	5,890,565	-0.74(-3.17%)
Feb 07, 2018	23.39	23.64	23.24	23.38	5,311,982	-0.08(-0.34%)
Feb 06, 2018	23.06	23.59	22.80	23.46	7,721,367	-0.23(-0.97%)
Feb 05, 2018	23.74	23.88	23.32	23.69	7,181,301	-0.17(-0.71%)
Feb 02, 2018	23.39	23.92	23.15	23.86	4,547,463	+0.29(+1.23%)
Feb 01, 2018	24.13	24.30	23.52	23.57	3,552,453	-0.51(-2.12%)
Jan 31, 2018	23.62	24.22	23.57	24.08	7,906,244	+0.50(+2.12%)
Jan 30, 2018	23.93	24.07	23.57	23.58	3,833,299	-0.43(-1.79%)
Jan 29, 2018	24.09	24.13	23.75	24.01	2,883,888	-0.22(-0.91%)
Jan 26, 2018	24.36	24.42	24.01	24.23	2,699,460	-0.15(-0.62%)
Jan 25, 2018	24.20	24.39	24.11	24.38	3,170,854	+0.17(+0.70%)
Jan 24, 2018	24.25	24.35	24.11	24.21	4,412,628	-0.07(-0.29%)
Jan 23, 2018	23.71	24.36	23.71	24.28	5,175,402	+0.63(+2.66%)
Jan 22, 2018	23.39	23.73	23.36	23.65	3,699,736	+0.23(+0.98%)
Jan 19, 2018	23.35	23.44	23.16	23.42	3,574,090	+0.09(+0.39%)
Jan 18, 2018	23.61	23.66	23.30	23.33	4,206,687	-0.39(-1.64%)
Jan 17, 2018	23.86	23.86	23.49	23.72	3,859,981	+0.00(+0.00%)
Jan 16, 2018	23.75	23.98	23.70	23.72	3,892,164	+0.08(+0.34%)
Jan 12, 2018		23.64	23.64	23.64	0	-0.53(-2.19%)
Jan 11, 2018	24.42	24.61	24.10	24.17	5,543,966	-0.19(-0.78%)
Jan 10, 2018			24.19	24.36	3,465,303	-0.14(-0.57%)
Jan 09, 2018	25.04	25.07	24.48	24.50	4,296,793	-0.53(-2.12%)
Jan 08, 2018	25.06	25.18	24.91	25.03	3,631,662	+0.02(+0.08%)
Jan 05, 2018	25.21	25.23	24.75	25.01	4,060,802	-0.25(-0.99%)
Jan 04, 2018	25.90	25.95	25.22	25.26	3,702,824	-0.64(-2.47%)
Jan 03, 2018	25.98	26.12	25.79	25.90	2,804,287	-0.01(-0.04%)
Jan 02, 2018	26.08	26.16	25.93	25.91	3,661,700	-0.17(-0.65%)
Dec 29, 2017		26.08	26.08	26.08	0	+0.05(+0.19%)
Dec 28, 2017	25.86	26.04	25.70	26.03	3,186,642	+0.16(+0.62%)
Dec 27, 2017	26.04	26.12	25.81	25.87	2,332,169	-0.08(-0.31%)
Dec 26, 2017	25.70	26.05	25.63	25.95	2,547,343	+0.28(+1.09%)
Dec 22, 2017	25.63	25.71	25.51	25.67	2,935,933	+0.07(+0.27%)
Dec 21, 2017	25.90	25.90	25.52	25.60	4,253,486	-0.24(-0.93%)
Dec 20, 2017	26.05	26.22	25.82	25.84	4,922,188	-0.26(-1.00%)
Dec 19, 2017	27.00	27.00	25.99	26.10	5,205,513	-0.88(-3.26%)
Dec 18, 2017	26.94	27.30	26.91	26.98	4,185,871	+0.15(+0.56%)
Dec 15, 2017	26.90	27.24	26.82	26.83	9,652,946	+0.02(+0.07%)
Dec 14, 2017	26.93	27.08	26.80	26.81	3,960,415	-0.16(-0.59%)
Dec 13, 2017	27.23	27.43	26.92	26.97	5,725,167	-0.17(-0.63%)
Dec 12, 2017	27.14	27.30	26.70	27.14	6,450,496	+0.42(+1.57%)
Dec 11, 2017	26.73	26.83	26.69	26.72	2,824,749	-0.06(-0.22%)
Dec 08, 2017	26.81	27.04	26.68	26.78	2,763,703	+0.01(+0.04%)
Dec 07, 2017	26.55	26.85	26.51	26.77	2,283,103	+0.16(+0.60%)
Dec 06, 2017	26.63	26.65	26.39	26.61	1,935,242	+0.05(+0.19%)
Dec 05, 2017	26.79	26.96	26.54	26.56	3,769,840	+0.16(+0.61%)
Dec 04, 2017	26.67	26.75	26.38	26.40	3,275,936	-0.26(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.